| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 30.24 | 30.52 | 29.63 | 29.71 | 29.71 | -0.05 (-0.17%) | 6,956,559 |
| 22 Sep 2023 | CNY | 29.25 | 29.82 | 29.05 | 29.76 | 29.76 | +0.26 (+0.88%) | 4,860,697 |
| 21 Sep 2023 | CNY | 29.21 | 29.8 | 29.16 | 29.5 | 29.5 | +0.17 (+0.58%) | 4,373,867 |
| 20 Sep 2023 | CNY | 29.81 | 30.24 | 29.27 | 29.33 | 29.33 | -0.69 (-2.30%) | 5,631,189 |
| 19 Sep 2023 | CNY | 30.7 | 30.83 | 29.55 | 30.02 | 30.02 | -0.81 (-2.63%) | 7,105,806 |
| 18 Sep 2023 | CNY | 31.26 | 31.32 | 30.7 | 30.83 | 30.83 | -0.85 (-2.68%) | 7,941,798 |
| 15 Sep 2023 | CNY | 31.1 | 32.21 | 30.7 | 31.68 | 31.68 | +0.62 (+2.00%) | 10,352,760 |
| 14 Sep 2023 | CNY | 31.85 | 31.85 | 30.6 | 31.06 | 31.06 | -0.8 (-2.51%) | 8,626,801 |
| 13 Sep 2023 | CNY | 31.73 | 32.69 | 31.44 | 31.86 | 31.86 | -0.3 (-0.93%) | 10,045,325 |
| 12 Sep 2023 | CNY | 32.34 | 32.49 | 31.7 | 32.16 | 32.16 | -0.61 (-1.86%) | 11,540,052 |
| 11 Sep 2023 | CNY | 31.73 | 33.45 | 31.73 | 32.77 | 32.77 | +1.16 (+3.67%) | 19,453,099 |
| 8 Sep 2023 | CNY | 31.07 | 32.4 | 31 | 31.61 | 31.61 | +0.52 (+1.67%) | 15,411,701 |
| 7 Sep 2023 | CNY | 32 | 32.1 | 31.08 | 31.09 | 31.09 | -1.54 (-4.72%) | 18,086,645 |
| 6 Sep 2023 | CNY | 29.9 | 33.46 | 29.71 | 32.63 | 32.63 | +2.21 (+7.26%) | 26,688,400 |
| 5 Sep 2023 | CNY | 30.3 | 31.25 | 30.11 | 30.42 | 30.42 | +0.45 (+1.50%) | 12,033,346 |
| 4 Sep 2023 | CNY | 29.7 | 29.97 | 29.37 | 29.97 | 29.97 | +0.56 (+1.90%) | 4,746,015 |
| 1 Sep 2023 | CNY | 29.99 | 30.14 | 29.27 | 29.41 | 29.41 | -1.02 (-3.35%) | 6,758,083 |
| 31 Aug 2023 | CNY | 29.85 | 31 | 29.58 | 30.43 | 30.43 | +0.85 (+2.87%) | 9,991,384 |
| 30 Aug 2023 | CNY | 29.37 | 30 | 29.2 | 29.58 | 29.58 | +0.5 (+1.72%) | 3,962,591 |
| 29 Aug 2023 | CNY | 27.7 | 29.14 | 27.66 | 29.08 | 29.08 | +1.38 (+4.98%) | 4,987,555 |
| 28 Aug 2023 | CNY | 28.85 | 29.18 | 27.59 | 27.7 | 27.7 | +0.1 (+0.36%) | 4,230,390 |
| 25 Aug 2023 | CNY | 28.35 | 28.4 | 27.46 | 27.6 | 27.6 | -0.8 (-2.82%) | 3,144,636 |
| 24 Aug 2023 | CNY | 27.83 | 28.88 | 27.83 | 28.4 | 28.4 | +0.35 (+1.25%) | 4,151,075 |
| 23 Aug 2023 | CNY | 29.5 | 30.38 | 27.98 | 28.05 | 28.05 | -1.13 (-3.87%) | 6,423,197 |
| 22 Aug 2023 | CNY | 28.41 | 29.22 | 28.22 | 29.18 | 29.18 | +0.84 (+2.96%) | 4,980,082 |
| 21 Aug 2023 | CNY | 28.6 | 29.02 | 28.28 | 28.34 | 28.34 | -0.42 (-1.46%) | 2,970,863 |
| 18 Aug 2023 | CNY | 29.38 | 29.58 | 28.73 | 28.76 | 28.76 | -0.54 (-1.84%) | 2,023,692 |
| 17 Aug 2023 | CNY | 28.62 | 29.41 | 28.31 | 29.3 | 29.3 | +0.69 (+2.41%) | 2,334,016 |
| 16 Aug 2023 | CNY | 28.9 | 29.23 | 28.58 | 28.61 | 28.61 | -0.29 (-1.00%) | 1,996,639 |
| 15 Aug 2023 | CNY | 29.3 | 29.55 | 28.65 | 28.9 | 28.9 | -0.48 (-1.63%) | 2,538,200 |
